Lian Hong Art. Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	29.200	29.300	28.700	29.300	27.905	5,472
2023-11-01	29.950	29.950	29.200	29.900	28.476	1,103
2023-10-31	29.300	30.000	29.200	30.000	28.571	10,050
2023-10-30	28.650	29.400	28.600	29.400	28.000	14,229
2023-10-27	29.350	29.400	28.850	29.150	27.762	15,751
2023-10-26	29.050	30.100	29.050	30.100	28.667	4,967
2023-10-25	30.000	30.400	29.050	29.050	27.667	18,105
2023-10-24	30.500	30.500	30.450	30.450	29.000	716
2023-10-23	30.750	30.750	30.500	30.500	29.048	6,301
2023-10-20	31.900	32.000	31.200	31.300	29.810	22,671
2023-10-19	32.100	33.100	31.950	31.950	30.429	33,632
2023-10-18	32.200	33.350	31.950	32.100	30.571	125,262
2023-10-17	30.050	32.800	30.050	32.050	30.524	140,414
2023-10-16	29.050	30.050	29.050	30.050	28.619	17,985
2023-10-13	28.450	29.450	28.450	29.050	27.667	34,646
2023-10-12	28.850	28.900	28.300	28.300	26.952	8,364
2023-10-11	27.550	28.850	27.500	28.000	26.667	34,717
2023-10-06	27.650	27.950	27.600	27.700	26.381	7,695
2023-10-05	27.700	28.400	27.700	28.400	27.048	468
2023-10-04	28.000	28.450	27.600	28.450	27.095	18,087
2023-10-03	28.850	28.900	28.000	28.900	27.524	6,302
2023-10-02	29.400	29.400	28.900	29.200	27.810	17,585
2023-09-28	30.000	30.000	29.400	30.000	28.571	1,052
2023-09-27	30.000	30.000	30.000	30.000	28.571	1
2023-09-26	29.350	30.000	29.350	30.000	28.571	2,100
2023-09-25	29.450	29.850	29.350	29.350	27.952	9,452
2023-09-22	29.350	29.350	29.350	29.350	27.952	1,102
2023-09-21	29.300	29.300	29.300	29.300	27.905	1,050
2023-09-20	28.700	28.750	28.700	28.750	27.381	3,190
2023-09-19	28.100	28.900	28.100	28.900	27.524	29,400
2023-09-18	28.400	28.400	28.050	28.050	26.714	2
2023-09-15	28.100	28.850	28.100	28.850	27.476	2,101
2023-09-14	28.850	28.850	28.850	28.850	27.476	1
2023-09-13	28.100	28.400	28.100	28.200	26.857	5,260
2023-09-12	28.100	29.000	28.100	28.950	27.571	3,153
2023-09-11	28.150	29.050	28.150	29.050	27.667	5,251
2023-09-08	29.200	29.200	29.200	29.200	27.810	0
2023-09-07	28.500	29.350	28.500	29.200	27.810	7,351
2023-09-06	29.400	29.400	28.950	29.000	27.619	9,451
2023-09-05	29.550	29.550	29.550	29.550	28.143	0
2023-09-04	29.500	29.550	29.400	29.550	28.143	9,854
2023-09-01	29.500	30.000	29.500	30.000	28.571	1,090
2023-08-31	29.100	29.400	28.550	29.400	28.000	7,352
2023-08-30	28.150	29.050	28.150	29.050	27.667	8,443
2023-08-29	29.100	29.100	29.100	29.100	27.714	1
2023-08-28	28.400	29.200	27.400	29.200	27.810	16,728
2023-08-25	28.900	29.400	28.800	29.400	26.721	7,662
2023-08-24	29.200	29.500	28.950	29.500	26.812	11,355
2023-08-23	30.250	30.300	29.350	29.500	26.812	16,222
2023-08-22	30.250	30.350	30.250	30.350	27.584	6,488
2023-08-21	30.750	30.750	30.400	30.400	27.630	3,256
2023-08-18	32.000	32.000	30.850	30.850	28.039	18,383
2023-08-17	31.100	32.400	31.000	31.800	28.902	47,786
2023-08-16	30.000	32.000	29.800	31.550	28.675	99,320
2023-08-15	28.950	28.950	28.000	28.950	26.312	111
2023-08-14	28.500	29.050	28.000	28.000	25.448	20,977
2023-08-11	28.600	29.000	28.400	29.000	26.357	51,635
2023-08-10	31.400	31.500	28.650	28.650	26.039	71,244
2023-08-09	32.000	32.150	31.650	31.650	28.766	31,457
2023-08-08	33.150	33.150	32.000	32.400	29.447	60,343

← NewerPage 13 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-28	0.5098 TWD
2022-08-22	0.8242 TWD
2021-07-22	4.0000 TWD
2020-08-07	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.